Italia markets open in 7 hours 4 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
56.945,39 -1.106,60 (-1,91%) CMC Crypto 200
1.300,84 +6,17 (+0,48%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510C00000500 | 2024-05-01 2:49PM EDT | 0.50 | 8.40 | 6.80 | 9.45 | 0.00 | - | - | 1 | 4,300.00% |
| BYND240510C00004000 | 2024-05-08 2:39PM EDT | 4.00 | 4.00 | 3.50 | 5.95 | +1.16 | +40.85% | 20 | 0 | 940.63% |
| BYND240510C00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.70 | 3.00 | 5.50 | 0.00 | - | - | 8 | 837.50% |
| BYND240510C00005000 | 2024-05-03 12:39PM EDT | 5.00 | 2.50 | 2.17 | 5.00 | 0.00 | - | 15 | 0 | 626.56% |
| BYND240510C00005500 | 2024-05-08 3:03PM EDT | 5.50 | 2.70 | 2.46 | 4.60 | +0.05 | +1.89% | 5 | 136 | 780.47% |
| BYND240510C00006000 | 2024-05-08 3:57PM EDT | 6.00 | 2.19 | 2.08 | 2.44 | -0.02 | -0.90% | 152 | 597 | 239.06% |
| BYND240510C00006500 | 2024-05-08 3:40PM EDT | 6.50 | 1.83 | 1.72 | 1.98 | -0.07 | -3.68% | 40 | 455 | 256.25% |
| BYND240510C00007000 | 2024-05-08 3:59PM EDT | 7.00 | 1.51 | 1.44 | 1.58 | -0.07 | -4.43% | 228 | 686 | 276.56% |
| BYND240510C00007500 | 2024-05-08 3:54PM EDT | 7.50 | 1.20 | 1.20 | 1.30 | -0.05 | -4.00% | 267 | 1,973 | 300.00% |
| BYND240510C00008000 | 2024-05-08 3:59PM EDT | 8.00 | 1.03 | 1.02 | 1.04 | -0.02 | -1.90% | 1,632 | 2,548 | 315.63% |
| BYND240510C00008500 | 2024-05-08 3:59PM EDT | 8.50 | 0.85 | 0.85 | 0.86 | -0.02 | -2.30% | 1,231 | 2,608 | 329.69% |
| BYND240510C00009000 | 2024-05-08 3:59PM EDT | 9.00 | 0.68 | 0.68 | 0.70 | 0.00 | - | 3,692 | 2,172 | 335.16% |
| BYND240510C00009500 | 2024-05-08 3:59PM EDT | 9.50 | 0.58 | 0.54 | 0.58 | +0.03 | +5.45% | 613 | 1,517 | 340.63% |
| BYND240510C00010000 | 2024-05-08 3:59PM EDT | 10.00 | 0.44 | 0.44 | 0.45 | -0.02 | -4.35% | 4,575 | 4,357 | 342.19% |
| BYND240510C00010500 | 2024-05-08 3:59PM EDT | 10.50 | 0.35 | 0.33 | 0.37 | -0.02 | -5.41% | 217 | 226 | 342.97% |
| BYND240510C00011000 | 2024-05-08 3:59PM EDT | 11.00 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 1,785 | 975 | 322.66% |
| BYND240510C00011500 | 2024-05-08 3:58PM EDT | 11.50 | 0.22 | 0.19 | 0.25 | -0.03 | -12.00% | 293 | 471 | 346.88% |
| BYND240510C00012000 | 2024-05-08 3:59PM EDT | 12.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 1,820 | 1,377 | 334.38% |
| BYND240510C00012500 | 2024-05-08 3:59PM EDT | 12.50 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 256 | 429 | 337.50% |
| BYND240510C00013000 | 2024-05-08 3:59PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 569 | 985 | 331.25% |
| BYND240510C00013500 | 2024-05-08 3:59PM EDT | 13.50 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 2,947 | 250 | 332.81% |
| BYND240510C00014000 | 2024-05-08 3:59PM EDT | 14.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 315 | 545 | 334.38% |
| BYND240510C00015000 | 2024-05-08 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 186 | 248 | 325.00% |
| BYND240510C00016000 | 2024-05-08 3:59PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 339 | 381 | 331.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND240510P00002500 | 2024-04-19 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 525.00% |
| BYND240510P00003000 | 2024-05-08 2:22PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 499 | 450.00% |
| BYND240510P00003500 | 2024-05-02 12:47PM EDT | 3.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 556.25% |
| BYND240510P00004000 | 2024-05-08 3:56PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 210 | 325.00% |
| BYND240510P00004500 | 2024-05-08 3:56PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 795 | 388 | 312.50% |
| BYND240510P00005000 | 2024-05-08 3:58PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,913 | 1,469 | 281.25% |
| BYND240510P00005500 | 2024-05-08 3:59PM EDT | 5.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,308 | 1,277 | 284.38% |
| BYND240510P00006000 | 2024-05-08 3:59PM EDT | 6.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 3,662 | 2,001 | 278.13% |
| BYND240510P00006500 | 2024-05-08 3:59PM EDT | 6.50 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 2,460 | 4,147 | 286.72% |
| BYND240510P00007000 | 2024-05-08 3:59PM EDT | 7.00 | 0.38 | 0.36 | 0.38 | +0.08 | +26.67% | 2,302 | 2,449 | 307.03% |
| BYND240510P00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.62 | 0.60 | 0.62 | +0.07 | +12.73% | 1,123 | 1,356 | 325.78% |
| BYND240510P00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.88 | 0.87 | 0.90 | +0.06 | +7.32% | 3,193 | 1,716 | 337.50% |
| BYND240510P00008500 | 2024-05-08 3:59PM EDT | 8.50 | 1.22 | 1.13 | 1.22 | +0.07 | +6.09% | 678 | 810 | 339.84% |
| BYND240510P00009000 | 2024-05-08 3:44PM EDT | 9.00 | 1.55 | 1.41 | 1.73 | +0.07 | +4.73% | 681 | 431 | 365.63% |
| BYND240510P00009500 | 2024-05-08 3:54PM EDT | 9.50 | 1.97 | 1.85 | 1.96 | +0.13 | +7.07% | 54 | 1,176 | 360.16% |
| BYND240510P00010000 | 2024-05-08 3:57PM EDT | 10.00 | 2.34 | 2.26 | 2.31 | +0.08 | +3.54% | 145 | 2,002 | 360.94% |
| BYND240510P00010500 | 2024-05-08 11:00AM EDT | 10.50 | 2.66 | 2.64 | 2.73 | -0.27 | -9.22% | 14 | 52 | 360.94% |
| BYND240510P00011000 | 2024-05-08 12:42PM EDT | 11.00 | 3.15 | 3.05 | 3.15 | +0.05 | +1.61% | 46 | 105 | 359.38% |
| BYND240510P00011500 | 2024-05-08 3:44PM EDT | 11.50 | 3.60 | 3.50 | 3.60 | -0.05 | -1.37% | 75 | 181 | 367.19% |
| BYND240510P00012000 | 2024-05-08 3:35PM EDT | 12.00 | 4.05 | 3.95 | 4.25 | -0.05 | -1.22% | 32 | 124 | 418.75% |
| BYND240510P00012500 | 2024-05-08 3:45PM EDT | 12.50 | 4.55 | 4.40 | 4.60 | +0.10 | +2.25% | 60 | 105 | 393.75% |
| BYND240510P00013000 | 2024-05-08 3:36PM EDT | 13.00 | 5.00 | 4.80 | 5.20 | +0.10 | +2.04% | 174 | 87 | 417.19% |
| BYND240510P00013500 | 2024-05-08 3:54PM EDT | 13.50 | 5.50 | 3.80 | 6.10 | +0.10 | +1.85% | 114 | 170 | 703.13% |
| BYND240510P00015000 | 2024-05-08 11:12AM EDT | 15.00 | 6.90 | 6.30 | 7.55 | -0.15 | -2.13% | 4 | 183 | 448.44% |
© 2024 Yahoo. Tutti i diritti riservati.